Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.0999 USDT |
156,613.7676 FET |
1.1796 USDT |
1.0550 USDT |
1.0794 USDT |
1.0728 USDT |
| 2025-01-26 |
1.2138 USDT |
40,998.0712 FET |
1.2082 USDT |
1.1936 USDT |
1.2097 USDT |
1.2058 USDT |
| 2025-01-25 |
1.2072 USDT |
46,431.9683 FET |
1.2258 USDT |
1.1714 USDT |
1.2017 USDT |
1.2119 USDT |
| 2025-01-24 |
1.2371 USDT |
86,918.3633 FET |
1.2440 USDT |
1.1976 USDT |
1.2182 USDT |
1.2254 USDT |
| 2025-01-23 |
1.2438 USDT |
64,047.0093 FET |
1.2760 USDT |
1.2148 USDT |
1.2253 USDT |
1.2171 USDT |
| 2025-01-22 |
1.3106 USDT |
153,332.5438 FET |
1.3095 USDT |
1.2853 USDT |
1.2995 USDT |
1.3169 USDT |
| 2025-01-21 |
1.1614 USDT |
19,203.6134 FET |
1.1911 USDT |
1.1311 USDT |
1.1541 USDT |
1.1652 USDT |
| 2025-01-20 |
1.2176 USDT |
90,197.6143 FET |
1.1692 USDT |
1.1215 USDT |
1.1440 USDT |
1.2560 USDT |
| 2025-01-19 |
1.2653 USDT |
80,519.9647 FET |
1.3082 USDT |
1.1927 USDT |
1.2230 USDT |
1.2080 USDT |
| 2025-01-18 |
1.3236 USDT |
91,488.9932 FET |
1.4109 USDT |
1.2829 USDT |
1.2952 USDT |
1.3091 USDT |
| 2025-01-17 |
1.3840 USDT |
217,275.5358 FET |
1.3352 USDT |
1.3332 USDT |
1.3425 USDT |
1.3926 USDT |
| 2025-01-16 |
1.3446 USDT |
194,595.9159 FET |
1.3614 USDT |
1.3052 USDT |
1.3309 USDT |
1.3337 USDT |
| 2025-01-15 |
1.3309 USDT |
129,375.2912 FET |
1.3080 USDT |
1.2579 USDT |
1.2708 USDT |
1.3682 USDT |
| 2025-01-14 |
1.2503 USDT |
22,177.0772 FET |
1.2440 USDT |
1.2349 USDT |
1.2489 USDT |
1.2507 USDT |
| 2025-01-13 |
1.2180 USDT |
278,124.4945 FET |
1.2995 USDT |
1.1435 USDT |
1.1758 USDT |
1.2529 USDT |
| 2025-01-12 |
1.3073 USDT |
119,114.3795 FET |
1.3176 USDT |
1.2791 USDT |
1.2944 USDT |
1.2862 USDT |
| 2025-01-11 |
1.3278 USDT |
117,981.6611 FET |
1.3307 USDT |
1.2918 USDT |
1.3078 USDT |
1.3078 USDT |
| 2025-01-10 |
1.3277 USDT |
201,429.6006 FET |
1.2942 USDT |
1.2757 USDT |
1.3053 USDT |
1.3384 USDT |
| 2025-01-09 |
1.3101 USDT |
118,918.7814 FET |
1.3367 USDT |
1.2588 USDT |
1.2887 USDT |
1.2794 USDT |
| 2025-01-08 |
1.3467 USDT |
304,751.1438 FET |
1.4113 USDT |
1.2652 USDT |
1.3167 USDT |
1.3372 USDT |
| 2025-01-07 |
1.5220 USDT |
125,787.6535 FET |
1.5680 USDT |
1.4630 USDT |
1.5047 USDT |
1.4872 USDT |
| 2025-01-06 |
1.5880 USDT |
81,171.9502 FET |
1.6087 USDT |
1.5595 USDT |
1.5824 USDT |
1.6064 USDT |
| 2025-01-05 |
1.5090 USDT |
113,846.4544 FET |
1.4856 USDT |
1.4489 USDT |
1.4791 USDT |
1.5817 USDT |
| 2025-01-04 |
1.4891 USDT |
33,564.6936 FET |
1.5019 USDT |
1.4716 USDT |
1.4833 USDT |
1.4813 USDT |
| 2025-01-03 |
1.4617 USDT |
94,615.6816 FET |
1.3952 USDT |
1.3847 USDT |
1.3952 USDT |
1.4999 USDT |
| 2025-01-02 |
1.3900 USDT |
75,537.2830 FET |
1.3220 USDT |
1.3176 USDT |
1.3475 USDT |
1.3903 USDT |
| 2025-01-01 |
1.2605 USDT |
23,393.2064 FET |
1.2720 USDT |
1.2375 USDT |
1.2512 USDT |
1.2588 USDT |
| 2024-12-31 |
1.2810 USDT |
80,352.8856 FET |
1.2852 USDT |
1.2529 USDT |
1.2653 USDT |
1.2731 USDT |
| 2024-12-30 |
1.3108 USDT |
82,503.4413 FET |
1.2940 USDT |
1.2486 USDT |
1.2627 USDT |
1.2982 USDT |
| 2024-12-29 |
1.3289 USDT |
65,263.3661 FET |
1.3597 USDT |
1.2868 USDT |
1.3000 USDT |
1.2957 USDT |
| 2024-12-28 |
1.3258 USDT |
73,249.8516 FET |
1.3123 USDT |
1.2850 USDT |
1.3049 USDT |
1.3733 USDT |
| 2024-12-27 |
1.3225 USDT |
93,226.6329 FET |
1.2740 USDT |
1.2610 USDT |
1.2816 USDT |
1.3159 USDT |
| 2024-12-26 |
1.3033 USDT |
40,658.3557 FET |
1.3511 USDT |
1.2526 USDT |
1.2682 USDT |
1.2643 USDT |
| 2024-12-25 |
1.3625 USDT |
63,043.1960 FET |
1.3937 USDT |
1.3300 USDT |
1.3484 USDT |
1.3484 USDT |
| 2024-12-24 |
1.3565 USDT |
54,296.0270 FET |
1.3761 USDT |
1.3315 USDT |
1.3448 USDT |
1.3909 USDT |
| 2024-12-23 |
1.3017 USDT |
327,621.1247 FET |
1.2426 USDT |
1.2321 USDT |
1.2582 USDT |
1.3741 USDT |
| 2024-12-22 |
1.2696 USDT |
33,001.4655 FET |
1.2631 USDT |
1.2293 USDT |
1.2548 USDT |
1.2555 USDT |
| 2024-12-21 |
1.3698 USDT |
82,874.1082 FET |
1.3743 USDT |
1.2887 USDT |
1.3279 USDT |
1.2887 USDT |
| 2024-12-20 |
1.2619 USDT |
133,581.9352 FET |
1.3024 USDT |
1.1286 USDT |
1.1868 USDT |
1.3008 USDT |
| 2024-12-19 |
1.3807 USDT |
161,685.1228 FET |
1.4327 USDT |
1.2689 USDT |
1.3227 USDT |
1.3154 USDT |
| 2024-12-18 |
1.5568 USDT |
152,462.8920 FET |
1.6114 USDT |
1.4188 USDT |
1.4640 USDT |
1.4602 USDT |
| 2024-12-17 |
1.6565 USDT |
111,554.0518 FET |
1.7001 USDT |
1.5887 USDT |
1.6104 USDT |
1.6103 USDT |
| 2024-12-16 |
1.7332 USDT |
124,909.7299 FET |
1.8096 USDT |
1.6915 USDT |
1.7052 USDT |
1.7273 USDT |
| 2024-12-15 |
1.7333 USDT |
76,918.2605 FET |
1.7270 USDT |
1.6654 USDT |
1.7025 USDT |
1.7821 USDT |
| 2024-12-14 |
1.7599 USDT |
92,834.7038 FET |
1.8034 USDT |
1.6888 USDT |
1.7209 USDT |
1.7251 USDT |
| 2024-12-13 |
1.7771 USDT |
48,968.1651 FET |
1.7885 USDT |
1.7397 USDT |
1.7684 USDT |
1.7808 USDT |
| 2024-12-12 |
1.8294 USDT |
133,632.7029 FET |
1.8071 USDT |
1.7614 USDT |
1.7890 USDT |
1.7890 USDT |
| 2024-12-11 |
1.7639 USDT |
161,311.6130 FET |
1.6829 USDT |
1.6315 USDT |
1.6710 USDT |
1.8033 USDT |
| 2024-12-10 |
1.6836 USDT |
298,130.8236 FET |
1.7119 USDT |
1.5688 USDT |
1.6409 USDT |
1.6587 USDT |
| 2024-12-09 |
1.9174 USDT |
171,230.0301 FET |
2.0542 USDT |
1.8107 USDT |
1.8568 USDT |
1.8908 USDT |